Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 3,900 |
May 09, 2024 | 1.8500 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 69,200 |
May 08, 2024 | 1.8700 | 1.9000 | 1.8200 | 1.8800 | 1.8800 | 84,700 |
May 07, 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 53,800 |
May 06, 2024 | 1.8700 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 42,400 |
May 03, 2024 | 1.8900 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 104,200 |
May 02, 2024 | 1.9000 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 57,900 |
Apr 30, 2024 | 1.8300 | 2.0100 | 1.8300 | 1.9100 | 1.9100 | 337,900 |
Apr 29, 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 69,600 |
Apr 26, 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 17,700 |
Apr 25, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 49,000 |
Apr 24, 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 108,000 |
Apr 23, 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8100 | 1.8100 | 68,200 |
Apr 22, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 153,000 |
Apr 19, 2024 | 1.9900 | 1.9900 | 1.8200 | 1.8700 | 1.8700 | 259,000 |
Apr 18, 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 144,100 |
Apr 17, 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 105,400 |
Apr 16, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 129,100 |
Apr 15, 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 81,000 |
Apr 12, 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 43,600 |
Apr 11, 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 18,600 |
Apr 10, 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 73,800 |
Apr 09, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 50,700 |
Apr 08, 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 49,200 |
Apr 05, 2024 | 1.8800 | 1.9700 | 1.8600 | 1.8600 | 1.8600 | 100,800 |
Apr 04, 2024 | 1.8100 | 1.9900 | 1.8100 | 1.9200 | 1.9200 | 114,900 |
Apr 03, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 21,500 |
Apr 02, 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 52,900 |
Apr 01, 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 29,300 |
Mar 28, 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 124,900 |
Mar 27, 2024 | 1.9600 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 355,300 |
Mar 26, 2024 | 1.9900 | 2.1800 | 1.9100 | 1.9500 | 1.9500 | 557,100 |
Mar 25, 2024 | 1.9500 | 2.1700 | 1.9500 | 1.9900 | 1.9900 | 684,200 |
Mar 22, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 128,100 |
Mar 21, 2024 | 1.9300 | 2.0800 | 1.8200 | 1.8300 | 1.8300 | 246,200 |
Mar 20, 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 55,200 |
Mar 19, 2024 | 1.7600 | 1.9800 | 1.7400 | 1.9200 | 1.9200 | 270,800 |
Mar 18, 2024 | 1.8300 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 61,000 |
Mar 15, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 38,400 |
Mar 14, 2024 | 1.9600 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 74,700 |
Mar 13, 2024 | 1.9700 | 2.0200 | 1.9000 | 1.9600 | 1.9600 | 103,000 |
Mar 12, 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9500 | 1.9500 | 148,800 |
Mar 11, 2024 | 2.0300 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 122,600 |
Mar 08, 2024 | 1.8400 | 2.0700 | 1.8200 | 2.0100 | 2.0100 | 344,300 |
Mar 07, 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8500 | 1.8500 | 24,500 |
Mar 06, 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8500 | 1.8500 | 171,600 |
Mar 05, 2024 | 2.0100 | 2.0500 | 1.8600 | 1.9800 | 1.9800 | 282,900 |
Mar 04, 2024 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 82,800 |
Mar 01, 2024 | 2.1100 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 338,100 |
Feb 29, 2024 | 2.2000 | 2.2200 | 2.1000 | 2.1100 | 2.1100 | 428,800 |
Feb 28, 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 167,800 |
Feb 27, 2024 | 2.2300 | 2.3300 | 2.1900 | 2.2900 | 2.2900 | 408,800 |
Feb 26, 2024 | 2.6800 | 2.7400 | 2.1700 | 2.2300 | 2.2300 | 1,031,000 |
Feb 23, 2024 | 2.7900 | 3.0500 | 2.6000 | 2.6800 | 2.6800 | 1,287,000 |
Feb 22, 2024 | 2.5600 | 3.1800 | 2.5600 | 2.7500 | 2.7500 | 1,884,300 |
Feb 21, 2024 | 2.2900 | 2.5400 | 2.2900 | 2.5100 | 2.5100 | 723,800 |
Feb 20, 2024 | 2.1600 | 2.4600 | 2.1500 | 2.2600 | 2.2600 | 589,000 |
Feb 19, 2024 | 2.1200 | 2.2200 | 2.0300 | 2.1500 | 2.1500 | 453,800 |
Feb 16, 2024 | 2.1400 | 2.2100 | 2.0600 | 2.1200 | 2.1200 | 152,600 |
Feb 15, 2024 | 2.1600 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 180,300 |
Feb 14, 2024 | 2.0400 | 2.2400 | 2.0400 | 2.1200 | 2.1200 | 201,400 |
Feb 09, 2024 | 2.0200 | 2.1700 | 1.8900 | 2.0400 | 2.0400 | 555,100 |
Feb 08, 2024 | 1.7500 | 2.3700 | 1.7000 | 2.0200 | 2.0200 | 1,098,600 |
Feb 07, 2024 | 1.5700 | 1.8300 | 1.5400 | 1.7200 | 1.7200 | 623,000 |
Feb 06, 2024 | 1.4900 | 1.5900 | 1.4800 | 1.5700 | 1.5700 | 88,700 |
Feb 05, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 22,900 |
Feb 02, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 27,100 |
Feb 01, 2024 | 1.5200 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 49,000 |
Jan 31, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 66,200 |
Jan 30, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 28,300 |
Jan 29, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 45,000 |
Jan 26, 2024 | 1.5800 | 1.6900 | 1.5600 | 1.5700 | 1.5700 | 183,400 |
Jan 25, 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 8,900 |
Jan 24, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 49,900 |
Jan 23, 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 11,600 |
Jan 22, 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 16,800 |
Jan 19, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 12,500 |
Jan 18, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 20,400 |
Jan 17, 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 7,500 |
Jan 16, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 32,000 |
Jan 15, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 26,100 |
Jan 12, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 11,400 |
Jan 11, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 18,200 |
Jan 10, 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 32,100 |
Jan 09, 2024 | 1.6200 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 32,400 |
Jan 08, 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 16,000 |
Jan 05, 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 6,300 |
Jan 04, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 13,400 |
Jan 03, 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 11,300 |
Jan 02, 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 26,600 |
Dec 28, 2023 | 1.6600 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 101,100 |
Dec 27, 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 18,700 |
Dec 26, 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 36,400 |
Dec 22, 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 16,500 |
Dec 21, 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 23,900 |
Dec 20, 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 25,600 |
Dec 19, 2023 | 1.6800 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 19,600 |
Dec 18, 2023 | 1.6500 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 34,300 |
Dec 15, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 9,800 |
Dec 14, 2023 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 27,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |